Leafly Holdings, Inc. (LFLY)
OTCMKTS
· Delayed Price · Currency is USD
0.1980
-0.0120 (-5.71%)
Apr 25, 2025, 4:00 PM EDT
Leafly Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -7.72% | 1,051 |
Apr 24, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | 34.31% | 2,101 |
Apr 23, 2025 | 0.23 | 0.23 | 0.14 | 0.16 | 0.16 | - | 2,084 |
Apr 22, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | - | 713 |
Apr 21, 2025 | 0.24 | 0.24 | 0.14 | 0.16 | 0.16 | -33.25% | 2,824 |
Apr 17, 2025 | 0.15 | 0.24 | 0.14 | 0.24 | 0.24 | -0.12% | 95,494 |
Apr 16, 2025 | 0.24 | 0.24 | 0.15 | 0.24 | 0.24 | - | 2,223 |
Apr 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,048 |
Apr 14, 2025 | 0.20 | 0.24 | 0.16 | 0.24 | 0.24 | 20.00% | 45,030 |
Apr 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 17.58% | 1,201 |
Apr 10, 2025 | 0.24 | 0.27 | 0.17 | 0.17 | 0.17 | 2.97% | 4,257 |
Apr 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.06% | 795 |
Apr 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -34.22% | 513 |
Apr 7, 2025 | 0.17 | 0.25 | 0.17 | 0.25 | 0.25 | -10.25% | 1,084 |
Apr 4, 2025 | 0.17 | 0.28 | 0.17 | 0.28 | 0.28 | - | 2,716 |
Apr 3, 2025 | 0.28 | 0.28 | 0.17 | 0.28 | 0.28 | 57.66% | 3,423 |
Apr 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 341 |
Apr 1, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -11.20% | 9,748 |
Mar 31, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.43% | 1,339 |
Mar 28, 2025 | 0.19 | 0.23 | 0.19 | 0.20 | 0.20 | -2.37% | 18,837 |
Mar 27, 2025 | 0.21 | 0.24 | 0.20 | 0.20 | 0.20 | - | 13,755 |
Mar 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -11.35% | 1,349 |
Mar 25, 2025 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | 7.43% | 17,432 |
Mar 24, 2025 | 0.24 | 0.24 | 0.18 | 0.21 | 0.21 | -25.00% | 9,309 |
Mar 21, 2025 | 0.20 | 0.28 | 0.20 | 0.28 | 0.28 | 39.30% | 522 |
Mar 20, 2025 | 0.28 | 0.28 | 0.20 | 0.20 | 0.20 | -22.69% | 2,106 |
Mar 19, 2025 | 0.22 | 0.29 | 0.22 | 0.26 | 0.26 | 30.00% | 1,708 |
Mar 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,197 |
Mar 17, 2025 | 0.29 | 0.29 | 0.20 | 0.20 | 0.20 | -30.31% | 10,593 |
Mar 14, 2025 | 0.22 | 0.29 | 0.22 | 0.29 | 0.29 | 33.49% | 1,960 |
Mar 13, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -24.16% | 3,663 |
Mar 12, 2025 | 0.20 | 0.28 | 0.20 | 0.28 | 0.28 | 5.59% | 1,401 |
Mar 11, 2025 | 0.25 | 0.27 | 0.20 | 0.27 | 0.27 | 11.88% | 7,158 |
Mar 10, 2025 | 0.27 | 0.29 | 0.23 | 0.24 | 0.24 | 4.35% | 23,457 |
Mar 7, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | - | 2,063 |
Mar 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 3,591 |
Mar 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 518 |
Mar 4, 2025 | 0.23 | 0.30 | 0.23 | 0.23 | 0.23 | - | 11,472 |
Mar 3, 2025 | 0.22 | 0.30 | 0.22 | 0.23 | 0.23 | 4.31% | 2,788 |
Feb 28, 2025 | 0.22 | 0.32 | 0.22 | 0.22 | 0.22 | - | 1,304 |
Feb 27, 2025 | 0.22 | 0.25 | 0.22 | 0.22 | 0.22 | -4.13% | 2,873 |
Feb 26, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 11,170 |
Feb 25, 2025 | 0.35 | 0.35 | 0.23 | 0.24 | 0.24 | 4.35% | 6,418 |
Feb 24, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 4.31% | 3,404 |
Feb 21, 2025 | 0.35 | 0.35 | 0.22 | 0.22 | 0.22 | -6.17% | 4,338 |
Feb 20, 2025 | 0.23 | 0.32 | 0.22 | 0.24 | 0.24 | -0.11% | 15,911 |
Feb 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 1,884 |
Feb 18, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -10.29% | 8,149 |
Feb 14, 2025 | 0.30 | 0.30 | 0.23 | 0.27 | 0.27 | -16.31% | 9,459 |
Feb 13, 2025 | 0.26 | 0.32 | 0.25 | 0.32 | 0.32 | 9.40% | 19,340 |